Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1972-06-01 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1985
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1985-12-31 | $7.88 | $12.19 | 1,190,195 | — | — |
| 1985-12-30 | $7.84 | $12.12 | 1,422,182 | — | — |
| 1985-12-27 | $7.82 | $12.09 | 2,988,935 | — | — |
| 1985-12-26 | $7.78 | $11.94 | 1,764,279 | — | — |
| 1985-12-24 | $7.87 | $12.08 | 1,324,680 | — | — |
| 1985-12-23 | $7.93 | $12.17 | 2,519,918 | — | — |
| 1985-12-20 | $8.00 | $12.28 | 2,487,137 | — | — |
| 1985-12-19 | $7.97 | $12.24 | 1,848,332 | — | — |
| 1985-12-18 | $8.02 | $12.30 | 2,132,432 | — | — |
| 1985-12-17 | $8.02 | $12.30 | 3,004,906 | — | — |
| 1985-12-16 | $8.05 | $12.35 | 3,801,731 | — | — |
| 1985-12-13 | $7.90 | $12.12 | 5,218,029 | — | — |
| 1985-12-12 | $7.78 | $11.94 | 2,898,158 | — | — |
| 1985-12-11 | $7.78 | $11.94 | 3,369,697 | — | — |
| 1985-12-10 | $7.72 | $11.85 | 2,338,363 | — | — |
| 1985-12-09 | $7.70 | $11.83 | 2,748,543 | — | — |
| 1985-12-06 | $7.60 | $11.67 | 2,630,028 | — | — |
| 1985-12-05 | $7.69 | $11.80 | 3,181,417 | — | — |
| 1985-12-04 | $7.73 | $11.87 | 3,568,903 | — | — |
| 1985-12-03 | $7.57 | $11.62 | 1,667,618 | — | — |
| 1985-12-02 | $7.61 | $11.69 | 2,813,264 | — | — |
| 1985-11-29 | $7.76 | $11.92 | 2,742,659 | — | — |
| 1985-11-27 | $7.82 | $12.01 | 2,894,796 | — | — |
| 1985-11-26 | $7.69 | $11.80 | 2,358,536 | — | — |
| 1985-11-25 | $7.58 | $11.64 | 1,953,399 | — | — |
| 1985-11-22 | $7.55 | $11.60 | 3,116,696 | — | — |
| 1985-11-21 | $7.50 | $11.51 | 2,383,752 | — | — |
| 1985-11-20 | $7.39 | $11.35 | 1,893,721 | — | — |
| 1985-11-19 | $7.41 | $11.37 | 1,537,335 | — | — |
| 1985-11-18 | $7.44 | $11.41 | 2,070,233 | — | — |
| 1985-11-15 | $7.30 | $11.21 | 2,385,433 | — | — |
| 1985-11-14 | $7.45 | $11.44 | 2,776,281 | — | — |
| 1985-11-13 | $7.30 | $11.21 | 3,028,440 | — | — |
| 1985-11-12 | $7.47 | $11.46 | 6,115,718 | — | — |
| 1985-11-11 | $7.24 | $11.12 | 2,281,207 | — | — |
| 1985-11-08 | $7.11 | $10.91 | 3,731,126 | — | — |
| 1985-11-07 | $7.11 | $10.91 | 3,447,866 | — | — |
| 1985-11-06 | $7.20 | $11.05 | 3,045,251 | — | — |
| 1985-11-05 | $7.27 | $11.16 | 3,373,059 | — | — |
| 1985-11-04 | $6.96 | $10.68 | 3,009,949 | — | — |
| 1985-11-01 | $6.89 | $10.57 | 5,083,544 | — | — |
| 1985-10-31 | $6.75 | $10.36 | 2,938,503 | — | — |
| 1985-10-30 | $6.84 | $10.50 | 4,048,007 | — | — |
| 1985-10-29 | $6.65 | $10.20 | 4,770,025 | — | — |
| 1985-10-28 | $6.63 | $10.18 | 3,716,837 | — | — |
| 1985-10-25 | $6.69 | $10.27 | 2,300,539 | — | — |
| 1985-10-24 | $6.77 | $10.39 | 5,450,857 | — | — |
| 1985-10-23 | $6.87 | $10.55 | 2,645,157 | — | — |
| 1985-10-22 | $6.87 | $10.55 | 2,749,384 | — | — |
| 1985-10-21 | $6.69 | $10.27 | 1,776,046 | — | — |
| 1985-10-18 | $6.75 | $10.36 | 1,616,345 | — | — |
| 1985-10-17 | $6.90 | $10.59 | 2,615,739 | — | — |
| 1985-10-16 | $6.96 | $10.68 | 2,617,420 | — | — |
| 1985-10-15 | $6.75 | $10.36 | 2,775,440 | — | — |
| 1985-10-14 | $6.78 | $10.41 | 1,061,593 | — | — |
| 1985-10-11 | $6.65 | $10.20 | 2,934,301 | — | — |
| 1985-10-10 | $6.57 | $10.09 | 1,839,927 | — | — |
| 1985-10-09 | $6.50 | $9.98 | 1,675,182 | — | — |
| 1985-10-08 | $6.41 | $9.84 | 2,540,931 | — | — |
| 1985-10-07 | $6.47 | $9.93 | 3,056,178 | — | — |
| 1985-10-04 | $6.62 | $10.16 | 1,368,388 | — | — |
| 1985-10-03 | $6.65 | $10.20 | 1,703,760 | — | — |
| 1985-10-02 | $6.62 | $10.16 | 2,783,005 | — | — |
| 1985-10-01 | $6.66 | $10.23 | 4,248,894 | — | — |
| 1985-09-30 | $6.42 | $9.86 | 2,745,181 | — | — |
| 1985-09-26 | $6.56 | $9.98 | 5,192,813 | — | — |
| 1985-09-25 | $6.59 | $10.03 | 4,682,609 | — | — |
| 1985-09-24 | $6.84 | $10.41 | 1,525,567 | — | — |
| 1985-09-23 | $6.87 | $10.46 | 2,825,872 | — | — |
| 1985-09-20 | $6.69 | $10.19 | 2,414,851 | — | — |
| 1985-09-19 | $6.77 | $10.30 | 2,756,108 | — | — |
| 1985-09-18 | $6.72 | $10.23 | 2,217,326 | — | — |
| 1985-09-17 | $6.77 | $10.30 | 3,269,673 | — | — |
| 1985-09-16 | $6.86 | $10.43 | 821,201 | — | — |
| 1985-09-13 | $6.89 | $10.48 | 1,871,027 | — | — |
| 1985-09-12 | $6.89 | $10.48 | 1,722,252 | — | — |
| 1985-09-11 | $6.87 | $10.46 | 1,323,840 | — | — |
| 1985-09-10 | $6.93 | $10.55 | 1,308,710 | — | — |
| 1985-09-09 | $6.97 | $10.62 | 1,082,607 | — | — |
| 1985-09-06 | $7.03 | $10.71 | 1,281,813 | — | — |
| 1985-09-05 | $6.96 | $10.59 | 1,981,977 | — | — |
| 1985-09-04 | $6.99 | $10.64 | 1,098,577 | — | — |
| 1985-09-03 | $7.06 | $10.75 | 911,978 | — | — |
| 1985-08-30 | $7.08 | $10.77 | 1,455,803 | — | — |
| 1985-08-29 | $7.11 | $10.82 | 1,093,533 | — | — |
| 1985-08-28 | $7.08 | $10.77 | 1,391,082 | — | — |
| 1985-08-27 | $7.06 | $10.75 | 728,742 | — | — |
| 1985-08-26 | $6.99 | $10.64 | 879,198 | — | — |
| 1985-08-23 | $6.96 | $10.59 | 1,734,860 | — | — |
| 1985-08-22 | $7.00 | $10.66 | 1,606,259 | — | — |
| 1985-08-21 | $7.06 | $10.75 | 2,503,107 | — | — |
| 1985-08-20 | $7.03 | $10.71 | 2,908,244 | — | — |
| 1985-08-19 | $6.96 | $10.59 | 1,879,432 | — | — |
| 1985-08-16 | $6.96 | $10.59 | 1,989,542 | — | — |
| 1985-08-15 | $7.06 | $10.75 | 1,191,035 | — | — |
| 1985-08-14 | $7.09 | $10.80 | 2,345,928 | — | — |
| 1985-08-13 | $7.09 | $10.80 | 2,080,319 | — | — |
| 1985-08-12 | $7.03 | $10.71 | 1,481,019 | — | — |
| 1985-08-09 | $7.08 | $10.77 | 1,990,382 | — | — |
| 1985-08-08 | $7.05 | $10.73 | 3,837,033 | — | — |
| 1985-08-07 | $6.97 | $10.62 | 2,747,702 | — | — |
| 1985-08-06 | $7.02 | $10.68 | 3,400,797 | — | — |
| 1985-08-05 | $7.02 | $10.68 | 1,612,983 | — | — |
| 1985-08-02 | $7.08 | $10.77 | 3,789,123 | — | — |
| 1985-08-01 | $7.20 | $10.95 | 4,793,560 | — | — |
| 1985-07-31 | $7.15 | $10.89 | 4,614,526 | — | — |
| 1985-07-30 | $7.14 | $10.86 | 3,498,298 | — | — |
| 1985-07-29 | $7.23 | $11.00 | 2,396,360 | — | — |
| 1985-07-26 | $7.33 | $11.16 | 3,352,046 | — | — |
| 1985-07-25 | $7.42 | $11.29 | 1,958,442 | — | — |
| 1985-07-24 | $7.48 | $11.39 | 3,232,690 | — | — |
| 1985-07-23 | $7.60 | $11.57 | 1,978,615 | — | — |
| 1985-07-22 | $7.52 | $11.45 | 1,345,693 | — | — |
| 1985-07-19 | $7.51 | $11.43 | 3,355,408 | — | — |
| 1985-07-18 | $7.54 | $11.48 | 4,625,453 | — | — |
| 1985-07-17 | $7.72 | $11.75 | 3,454,591 | — | — |
| 1985-07-16 | $7.88 | $12.00 | 1,783,611 | — | — |
| 1985-07-15 | $7.73 | $11.77 | 3,528,558 | — | — |
| 1985-07-12 | $7.73 | $11.77 | 3,278,079 | — | — |
| 1985-07-11 | $7.72 | $11.75 | 3,028,440 | — | — |
| 1985-07-10 | $7.64 | $11.63 | 2,845,204 | — | — |
| 1985-07-09 | $7.47 | $11.36 | 2,538,410 | — | — |
| 1985-07-08 | $7.42 | $11.29 | 1,792,857 | — | — |
| 1985-07-05 | $7.32 | $11.14 | 1,149,849 | — | — |
| 1985-07-03 | $7.21 | $10.98 | 1,116,228 | — | — |
| 1985-07-02 | $7.26 | $11.05 | 940,556 | — | — |
| 1985-07-01 | $7.29 | $11.09 | 1,610,461 | — | — |
| 1985-06-28 | $7.30 | $11.11 | 3,332,713 | — | — |
| 1985-06-27 | $7.35 | $11.10 | 1,869,345 | — | — |
| 1985-06-26 | $7.36 | $11.12 | 1,258,278 | — | — |
| 1985-06-25 | $7.33 | $11.07 | 1,724,774 | — | — |
| 1985-06-24 | $7.30 | $11.03 | 1,111,185 | — | — |
| 1985-06-21 | $7.27 | $10.98 | 2,043,336 | — | — |
| 1985-06-20 | $7.24 | $10.94 | 1,802,103 | — | — |
| 1985-06-19 | $7.24 | $10.94 | 2,761,151 | — | — |
| 1985-06-18 | $7.24 | $10.94 | 2,664,490 | — | — |
| 1985-06-17 | $7.23 | $10.92 | 1,992,904 | — | — |
| 1985-06-14 | $7.17 | $10.83 | 1,424,703 | — | — |
| 1985-06-13 | $7.14 | $10.78 | 2,231,615 | — | — |
| 1985-06-12 | $7.20 | $10.87 | 1,290,218 | — | — |
| 1985-06-11 | $7.23 | $10.92 | 1,409,574 | — | — |
| 1985-06-10 | $7.30 | $11.03 | 3,616,814 | — | — |
| 1985-06-07 | $7.24 | $10.94 | 2,423,257 | — | — |
| 1985-06-06 | $7.23 | $10.92 | 2,601,450 | — | — |
| 1985-06-05 | $7.24 | $10.94 | 2,113,100 | — | — |
| 1985-06-04 | $7.27 | $10.98 | 1,584,405 | — | — |
| 1985-06-03 | $7.21 | $10.89 | 2,107,216 | — | — |
| 1985-05-31 | $7.26 | $10.96 | 1,724,774 | — | — |
| 1985-05-30 | $7.24 | $10.94 | 1,821,435 | — | — |
| 1985-05-29 | $7.24 | $10.94 | 837,171 | — | — |
| 1985-05-28 | $7.23 | $10.92 | 1,544,900 | — | — |
| 1985-05-24 | $7.23 | $10.92 | 1,312,913 | — | — |
| 1985-05-23 | $7.20 | $10.87 | 2,691,387 | — | — |
| 1985-05-22 | $7.24 | $10.94 | 2,815,786 | — | — |
| 1985-05-21 | $7.27 | $10.98 | 2,839,321 | — | — |
| 1985-05-20 | $7.27 | $10.98 | 3,173,012 | — | — |
| 1985-05-17 | $7.20 | $10.87 | 1,202,803 | — | — |
| 1985-05-16 | $7.14 | $10.78 | 1,888,678 | — | — |
| 1985-05-15 | $7.06 | $10.67 | 2,275,323 | — | — |
| 1985-05-14 | $7.05 | $10.65 | 3,457,953 | — | — |
| 1985-05-13 | $7.05 | $10.65 | 6,564,563 | — | — |
| 1985-05-10 | $6.97 | $10.53 | 2,996,500 | — | — |
| 1985-05-09 | $6.96 | $10.51 | 1,207,005 | — | — |
| 1985-05-08 | $6.93 | $10.47 | 1,872,708 | — | — |
| 1985-05-07 | $6.93 | $10.47 | 2,211,442 | — | — |
| 1985-05-06 | $6.87 | $10.38 | 2,265,236 | — | — |
| 1985-05-03 | $6.87 | $10.38 | 2,970,444 | — | — |
| 1985-05-02 | $6.81 | $10.29 | 2,436,705 | — | — |
| 1985-05-01 | $6.80 | $10.27 | 2,746,862 | — | — |
| 1985-04-30 | $6.77 | $10.22 | 3,343,640 | — | — |
| 1985-04-29 | $6.83 | $10.31 | 2,150,924 | — | — |
| 1985-04-26 | $6.87 | $10.38 | 1,844,970 | — | — |
| 1985-04-25 | $6.86 | $10.35 | 2,311,466 | — | — |
| 1985-04-24 | $6.84 | $10.33 | 1,125,474 | — | — |
| 1985-04-23 | $6.86 | $10.35 | 3,411,724 | — | — |
| 1985-04-22 | $6.83 | $10.31 | 2,176,140 | — | — |
| 1985-04-19 | $6.71 | $10.13 | 927,108 | — | — |
| 1985-04-18 | $6.69 | $10.11 | 1,347,374 | — | — |
| 1985-04-17 | $6.72 | $10.15 | 1,139,763 | — | — |
| 1985-04-16 | $6.71 | $10.13 | 2,162,691 | — | — |
| 1985-04-15 | $6.75 | $10.20 | 1,002,756 | — | — |
| 1985-04-12 | $6.74 | $10.18 | 1,417,979 | — | — |
| 1985-04-11 | $6.75 | $10.20 | 1,316,275 | — | — |
| 1985-04-10 | $6.77 | $10.22 | 2,117,303 | — | — |
| 1985-04-09 | $6.69 | $10.11 | 1,178,427 | — | — |
| 1985-04-08 | $6.68 | $10.09 | 1,007,799 | — | — |
| 1985-04-04 | $6.74 | $10.18 | 1,308,710 | — | — |
| 1985-04-03 | $6.81 | $10.29 | 2,795,613 | — | — |
| 1985-04-02 | $6.87 | $10.38 | 2,946,909 | — | — |
| 1985-04-01 | $6.89 | $10.40 | 1,575,159 | — | — |
| 1985-03-29 | $6.84 | $10.33 | 1,321,318 | — | — |
| 1985-03-28 | $6.84 | $10.25 | 3,681,535 | — | — |
| 1985-03-27 | $6.84 | $10.25 | 2,296,336 | — | — |
| 1985-03-26 | $6.69 | $10.03 | 2,603,131 | — | — |
| 1985-03-25 | $6.63 | $9.94 | 849,779 | — | — |
| 1985-03-22 | $6.63 | $9.94 | 2,429,140 | — | — |
| 1985-03-21 | $6.63 | $9.94 | 1,813,030 | — | — |
| 1985-03-20 | $6.66 | $9.98 | 2,250,107 | — | — |
| 1985-03-19 | $6.63 | $9.94 | 2,172,778 | — | — |
| 1985-03-18 | $6.51 | $9.76 | 2,085,362 | — | — |
| 1985-03-15 | $6.56 | $9.82 | 2,697,270 | — | — |
| 1985-03-14 | $6.56 | $9.82 | 2,449,313 | — | — |
| 1985-03-13 | $6.56 | $9.82 | 2,365,260 | — | — |
| 1985-03-12 | $6.59 | $9.87 | 2,091,246 | — | — |
| 1985-03-11 | $6.54 | $9.80 | 4,336,310 | — | — |
| 1985-03-08 | $6.54 | $9.80 | 1,739,063 | — | — |
| 1985-03-07 | $6.59 | $9.87 | 1,370,909 | — | — |
| 1985-03-06 | $6.54 | $9.80 | 2,048,379 | — | — |
| 1985-03-05 | $6.65 | $9.96 | 1,287,697 | — | — |
| 1985-03-04 | $6.65 | $9.96 | 1,322,999 | — | — |
| 1985-03-01 | $6.71 | $10.05 | 3,543,687 | — | — |
| 1985-02-28 | $6.60 | $9.89 | 1,746,628 | — | — |
| 1985-02-27 | $6.54 | $9.80 | 2,558,583 | — | — |
| 1985-02-26 | $6.48 | $9.71 | 2,097,970 | — | — |
| 1985-02-25 | $6.38 | $9.56 | 1,535,654 | — | — |
| 1985-02-22 | $6.44 | $9.65 | 1,187,673 | — | — |
| 1985-02-21 | $6.48 | $9.71 | 1,837,405 | — | — |
| 1985-02-20 | $6.56 | $9.82 | 2,124,027 | — | — |
| 1985-02-19 | $6.54 | $9.80 | 1,392,763 | — | — |
| 1985-02-15 | $6.50 | $9.74 | 1,686,950 | — | — |
| 1985-02-14 | $6.53 | $9.78 | 2,973,806 | — | — |
| 1985-02-13 | $6.60 | $9.89 | 2,933,460 | — | — |
| 1985-02-12 | $6.45 | $9.67 | 1,937,429 | — | — |
| 1985-02-11 | $6.51 | $9.76 | 1,033,015 | — | — |
| 1985-02-08 | $6.54 | $9.80 | 2,222,369 | — | — |
| 1985-02-07 | $6.54 | $9.80 | 2,219,007 | — | — |
| 1985-02-06 | $6.42 | $9.62 | 1,740,744 | — | — |
| 1985-02-05 | $6.48 | $9.71 | 1,595,332 | — | — |
| 1985-02-04 | $6.53 | $9.78 | 3,404,159 | — | — |
| 1985-02-01 | $6.44 | $9.65 | 3,459,634 | — | — |
| 1985-01-31 | $6.47 | $9.69 | 1,181,789 | — | — |
| 1985-01-30 | $6.47 | $9.69 | 2,786,367 | — | — |
| 1985-01-29 | $6.45 | $9.67 | 1,780,249 | — | — |
| 1985-01-28 | $6.41 | $9.60 | 2,670,373 | — | — |
| 1985-01-25 | $6.35 | $9.51 | 3,489,893 | — | — |
| 1985-01-24 | $6.28 | $9.40 | 4,538,878 | — | — |
| 1985-01-23 | $6.29 | $9.42 | 3,896,711 | — | — |
| 1985-01-22 | $6.17 | $9.25 | 3,787,442 | — | — |
| 1985-01-21 | $6.31 | $9.45 | 3,424,332 | — | — |
| 1985-01-18 | $6.11 | $9.16 | 1,017,045 | — | — |
| 1985-01-17 | $6.04 | $9.05 | 2,134,954 | — | — |
| 1985-01-16 | $6.07 | $9.09 | 3,236,052 | — | — |
| 1985-01-15 | $6.08 | $9.11 | 6,563,722 | — | — |
| 1985-01-14 | $6.11 | $9.16 | 3,057,019 | — | — |
| 1985-01-11 | $6.14 | $9.20 | 5,112,962 | — | — |
| 1985-01-10 | $6.17 | $9.25 | 4,532,995 | — | — |
| 1985-01-09 | $6.14 | $9.20 | 2,089,565 | — | — |
| 1985-01-08 | $6.02 | $9.02 | 1,554,146 | — | — |
| 1985-01-07 | $5.99 | $8.98 | 1,723,933 | — | — |
| 1985-01-04 | $5.93 | $8.89 | 2,418,214 | — | — |
| 1985-01-03 | $5.92 | $8.87 | 8,455,762 | — | — |
| 1985-01-02 | $6.10 | $9.13 | 1,414,617 | — | — |